|
A2A - [Ticker: A2A.MI] | | Last Trade | 1.49 | Last Trade Time | 2017-11-01 - 21:35:00 | Variation | +0.02 (+1.09%) | Open | 1.48 | High | 1.50 | Low | 1.48 | Volume | 7,942,075 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 1.49 x 275,000 - 1.50 x 800,000 | Former Close | 1.48 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | A2A.MI quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-07-11 | 8,345,900 | 1.70 | 1.75 | 1.70 | 1.74 | 00:00:00 | 2005-07-12 | 3,988,200 | 1.75 | 1.75 | 1.74 | 1.75 | 00:00:00 | 2005-07-13 | 2,917,900 | 1.75 | 1.75 | 1.72 | 1.74 | 00:00:00 | 2005-07-14 | 4,088,600 | 1.73 | 1.74 | 1.71 | 1.71 | 00:00:00 | 2005-07-15 | 2,949,500 | 1.71 | 1.71 | 1.70 | 1.70 | 00:00:00 | 2005-07-18 | 2,581,900 | 1.71 | 1.73 | 1.70 | 1.72 | 00:00:00 | 2005-07-19 | 5,823,700 | 1.73 | 1.76 | 1.73 | 1.75 | 00:00:00 | 2005-07-20 | 4,294,000 | 1.75 | 1.77 | 1.74 | 1.75 | 00:00:00 | 2005-07-21 | 2,957,800 | 1.76 | 1.76 | 1.73 | 1.74 | 00:00:00 | 2005-07-22 | 2,848,800 | 1.73 | 1.75 | 1.73 | 1.74 | 00:00:00 | 2005-07-25 | 1,999,900 | 1.74 | 1.75 | 1.73 | 1.75 | 00:00:00 | 2005-07-26 | 2,583,800 | 1.75 | 1.76 | 1.74 | 1.75 | 00:00:00 | 2005-07-27 | 4,296,400 | 1.75 | 1.77 | 1.75 | 1.76 | 00:00:00 | 2005-07-28 | 4,731,400 | 1.76 | 1.78 | 1.76 | 1.77 | 00:00:00 | 2005-07-29 | 3,490,300 | 1.78 | 1.79 | 1.76 | 1.76 | 00:00:00 | 2005-08-01 | 2,309,300 | 1.76 | 1.77 | 1.75 | 1.75 | 00:00:00 | 2005-08-02 | 5,275,500 | 1.75 | 1.75 | 1.73 | 1.73 | 00:00:00 | 2005-08-03 | 2,269,500 | 1.73 | 1.74 | 1.72 | 1.73 | 00:00:00 | 2005-08-04 | 2,346,900 | 1.73 | 1.74 | 1.72 | 1.72 | 00:00:00 | 2005-08-05 | 1,378,500 | 1.72 | 1.74 | 1.72 | 1.72 | 00:00:00 | 2005-08-08 | 1,151,600 | 1.72 | 1.74 | 1.72 | 1.73 | 00:00:00 | 2005-08-09 | 2,150,300 | 1.73 | 1.73 | 1.71 | 1.73 | 00:00:00 | 2005-08-10 | 2,257,400 | 1.73 | 1.74 | 1.73 | 1.74 | 00:00:00 | 2005-08-11 | 1,506,800 | 1.73 | 1.74 | 1.73 | 1.74 | 00:00:00 | 2005-08-12 | 3,977,700 | 1.74 | 1.74 | 1.71 | 1.71 | 00:00:00 | 2005-08-15 | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | 2005-08-16 | 2,441,800 | 1.71 | 1.73 | 1.71 | 1.71 | 00:00:00 | 2005-08-17 | 1,431,400 | 1.71 | 1.73 | 1.71 | 1.72 | 00:00:00 | 2005-08-18 | 1,898,900 | 1.72 | 1.73 | 1.71 | 1.73 | 00:00:00 | 2005-08-19 | 1,158,600 | 1.73 | 1.73 | 1.72 | 1.72 | 00:00:00 | 2005-08-22 | 943,700 | 1.72 | 1.73 | 1.72 | 1.72 | 00:00:00 | 2005-08-23 | 1,147,700 | 1.72 | 1.73 | 1.72 | 1.72 | 00:00:00 | 2005-08-24 | 1,412,000 | 1.72 | 1.73 | 1.72 | 1.72 | 00:00:00 | 2005-08-25 | 2,320,500 | 1.72 | 1.73 | 1.72 | 1.73 | 00:00:00 | 2005-08-26 | 2,227,000 | 1.72 | 1.73 | 1.71 | 1.72 | 00:00:00 | 2005-08-29 | 1,123,300 | 1.72 | 1.73 | 1.71 | 1.72 | 00:00:00 | 2005-08-30 | 1,185,100 | 1.72 | 1.73 | 1.72 | 1.72 | 00:00:00 | 2005-08-31 | 1,178,900 | 1.72 | 1.73 | 1.72 | 1.72 | 00:00:00 | 2005-09-01 | 1,572,600 | 1.72 | 1.74 | 1.72 | 1.73 | 00:00:00 | 2005-09-02 | 1,819,900 | 1.74 | 1.75 | 1.73 | 1.75 | 00:00:00 | 2005-09-05 | 4,561,200 | 1.75 | 1.78 | 1.75 | 1.78 | 00:00:00 | 2005-09-06 | 4,999,100 | 1.79 | 1.79 | 1.77 | 1.78 | 00:00:00 | 2005-09-07 | 2,270,100 | 1.78 | 1.78 | 1.77 | 1.77 | 00:00:00 | 2005-09-08 | 2,124,200 | 1.77 | 1.79 | 1.77 | 1.78 | 00:00:00 | 2005-09-09 | 2,332,200 | 1.77 | 1.78 | 1.76 | 1.77 | 00:00:00 | 2005-09-12 | 3,328,300 | 1.77 | 1.78 | 1.75 | 1.76 | 00:00:00 | 2005-09-13 | 1,510,200 | 1.77 | 1.77 | 1.75 | 1.76 | 00:00:00 | 2005-09-14 | 5,220,500 | 1.77 | 1.82 | 1.76 | 1.81 | 00:00:00 | 2005-09-15 | 8,747,200 | 1.80 | 1.85 | 1.80 | 1.83 | 00:00:00 | 2005-09-16 | 4,728,000 | 1.83 | 1.84 | 1.82 | 1.83 | 00:00:00 | 2005-09-19 | 3,897,300 | 1.82 | 1.85 | 1.82 | 1.85 | 00:00:00 | 2005-09-20 | 5,129,900 | 1.84 | 1.86 | 1.83 | 1.84 | 00:00:00 | 2005-09-21 | 3,719,300 | 1.84 | 1.84 | 1.82 | 1.82 | 00:00:00 | 2005-09-22 | 4,550,100 | 1.80 | 1.81 | 1.78 | 1.80 | 00:00:00 | 2005-09-23 | 6,730,500 | 1.80 | 1.85 | 1.80 | 1.83 | 00:00:00 | 2005-09-26 | 4,516,400 | 1.83 | 1.84 | 1.81 | 1.83 | 00:00:00 | 2005-09-27 | 2,845,600 | 1.82 | 1.83 | 1.81 | 1.81 | 00:00:00 | 2005-09-28 | 4,886,400 | 1.81 | 1.83 | 1.80 | 1.83 | 00:00:00 | 2005-09-29 | 4,771,100 | 1.82 | 1.83 | 1.79 | 1.80 | 00:00:00 | 2005-09-30 | 4,166,800 | 1.81 | 1.82 | 1.79 | 1.80 | 00:00:00 | 2005-10-03 | 3,973,700 | 1.80 | 1.81 | 1.78 | 1.78 | 00:00:00 | 2005-10-04 | 3,388,900 | 1.79 | 1.79 | 1.77 | 1.79 | 00:00:00 | 2005-10-05 | 8,470,700 | 1.78 | 1.78 | 1.74 | 1.74 | 00:00:00 | 2005-10-06 | 2,846,800 | 1.74 | 1.75 | 1.72 | 1.73 | 00:00:00 | 2005-10-07 | 3,869,600 | 1.74 | 1.77 | 1.73 | 1.74 | 00:00:00 | 2005-10-10 | 2,376,500 | 1.74 | 1.76 | 1.72 | 1.74 | 00:00:00 | 2005-10-11 | 2,892,600 | 1.73 | 1.74 | 1.71 | 1.72 | 00:00:00 | 2005-10-12 | 6,725,400 | 1.72 | 1.72 | 1.68 | 1.69 | 00:00:00 | 2005-10-13 | 4,596,400 | 1.68 | 1.69 | 1.65 | 1.68 | 00:00:00 | 2005-10-14 | 4,591,400 | 1.69 | 1.71 | 1.66 | 1.67 | 00:00:00 | 2005-10-17 | 1,367,700 | 1.67 | 1.68 | 1.66 | 1.67 | 00:00:00 | 2005-10-18 | 2,394,300 | 1.67 | 1.68 | 1.62 | 1.65 | 00:00:00 | 2005-10-19 | 3,718,500 | 1.63 | 1.64 | 1.60 | 1.62 | 00:00:00 | 2005-10-20 | 3,336,500 | 1.63 | 1.67 | 1.62 | 1.64 | 00:00:00 | 2005-10-21 | 2,448,200 | 1.62 | 1.64 | 1.61 | 1.63 | 00:00:00 | 2005-10-24 | 1,708,500 | 1.63 | 1.67 | 1.63 | 1.67 | 00:00:00 | 2005-10-25 | 1,736,200 | 1.68 | 1.68 | 1.66 | 1.66 | 00:00:00 | 2005-10-26 | 2,725,100 | 1.66 | 1.66 | 1.61 | 1.63 | 00:00:00 | 2005-10-27 | 7,072,600 | 1.63 | 1.67 | 1.60 | 1.60 | 00:00:00 | 2005-10-28 | 7,065,000 | 1.61 | 1.62 | 1.60 | 1.61 | 00:00:00 | 2005-10-31 | 16,933,800 | 1.57 | 1.59 | 1.56 | 1.58 | 00:00:00 | 2005-11-01 | 3,347,200 | 1.59 | 1.61 | 1.58 | 1.60 | 00:00:00 | 2005-11-02 | 4,849,700 | 1.60 | 1.61 | 1.57 | 1.59 | 00:00:00 | 2005-11-03 | 8,595,500 | 1.59 | 1.63 | 1.58 | 1.59 | 00:00:00 | 2005-11-04 | 6,412,600 | 1.59 | 1.62 | 1.58 | 1.61 | 00:00:00 | 2005-11-07 | 5,991,100 | 1.62 | 1.65 | 1.61 | 1.65 | 00:00:00 | 2005-11-08 | 6,735,800 | 1.66 | 1.67 | 1.63 | 1.65 | 00:00:00 | 2005-11-09 | 3,066,500 | 1.66 | 1.67 | 1.64 | 1.65 | 00:00:00 | 2005-11-10 | 2,912,800 | 1.65 | 1.67 | 1.63 | 1.64 | 00:00:00 | 2005-11-11 | 2,317,700 | 1.64 | 1.66 | 1.64 | 1.66 | 00:00:00 | 2005-11-14 | 2,248,600 | 1.64 | 1.66 | 1.64 | 1.65 | 00:00:00 | 2005-11-15 | 4,765,700 | 1.65 | 1.68 | 1.65 | 1.68 | 00:00:00 | 2005-11-16 | 3,761,900 | 1.68 | 1.69 | 1.64 | 1.65 | 00:00:00 | 2005-11-17 | 3,271,600 | 1.64 | 1.65 | 1.63 | 1.65 | 00:00:00 | 2005-11-18 | 4,813,800 | 1.68 | 1.68 | 1.63 | 1.63 | 00:00:00 | 2005-11-21 | 2,465,200 | 1.63 | 1.64 | 1.62 | 1.62 | 00:00:00 | 2005-11-22 | 4,027,500 | 1.63 | 1.63 | 1.60 | 1.60 | 00:00:00 | 2005-11-23 | 3,900,100 | 1.60 | 1.64 | 1.60 | 1.64 | 00:00:00 | 2005-11-24 | 3,252,000 | 1.63 | 1.64 | 1.61 | 1.62 | 00:00:00 | 2005-11-25 | 2,450,300 | 1.63 | 1.63 | 1.62 | 1.62 | 00:00:00 | 2005-11-28 | 4,559,000 | 1.61 | 1.62 | 1.60 | 1.60 | 00:00:00 | 2005-11-29 | 3,353,300 | 1.61 | 1.62 | 1.60 | 1.61 | 00:00:00 | 2005-11-30 | 2,799,500 | 1.61 | 1.61 | 1.60 | 1.60 | 00:00:00 | 2005-12-01 | 5,395,700 | 1.60 | 1.60 | 1.58 | 1.59 | 00:00:00 | 2005-12-02 | 3,826,100 | 1.60 | 1.60 | 1.59 | 1.59 | 00:00:00 | 2005-12-05 | 3,191,400 | 1.59 | 1.60 | 1.59 | 1.60 | 00:00:00 | 2005-12-06 | 5,140,500 | 1.59 | 1.60 | 1.59 | 1.60 | 00:00:00 | 2005-12-07 | 10,284,100 | 1.60 | 1.65 | 1.59 | 1.64 | 00:00:00 | 2005-12-08 | 3,937,400 | 1.64 | 1.65 | 1.62 | 1.64 | 00:00:00 | 2005-12-09 | 2,829,400 | 1.64 | 1.64 | 1.63 | 1.64 | 00:00:00 | 2005-12-12 | 4,636,100 | 1.65 | 1.65 | 1.62 | 1.62 | 00:00:00 | 2005-12-13 | 2,181,100 | 1.62 | 1.63 | 1.61 | 1.62 | 00:00:00 | 2005-12-14 | 2,645,300 | 1.62 | 1.62 | 1.61 | 1.62 | 00:00:00 | 2005-12-15 | 1,571,400 | 1.62 | 1.63 | 1.62 | 1.62 | 00:00:00 | 2005-12-16 | 8,741,700 | 1.61 | 1.62 | 1.61 | 1.62 | 00:00:00 | 2005-12-19 | 3,488,600 | 1.62 | 1.64 | 1.62 | 1.63 | 00:00:00 | 2005-12-20 | 3,768,000 | 1.62 | 1.64 | 1.61 | 1.64 | 00:00:00 | 2005-12-21 | 4,829,100 | 1.64 | 1.66 | 1.63 | 1.65 | 00:00:00 | 2005-12-22 | 3,337,900 | 1.67 | 1.67 | 1.64 | 1.65 | 00:00:00 | 2005-12-23 | 1,609,500 | 1.65 | 1.66 | 1.63 | 1.64 | 00:00:00 | 2005-12-26 | 0 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|